Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.350 | 5.370 | 5.290 | 5.300 | 5.300 | 9,596,270 |
| 2023-10-26 | 5.220 | 5.360 | 5.210 | 5.330 | 5.330 | 11,662,100 |
| 2023-10-25 | 5.160 | 5.300 | 5.140 | 5.270 | 5.270 | 18,599,480 |
| 2023-10-24 | 4.970 | 5.120 | 4.880 | 5.090 | 5.090 | 15,300,825 |
| 2023-10-23 | 4.960 | 4.960 | 4.790 | 4.820 | 4.820 | 4,447,073 |
| 2023-10-20 | 4.960 | 4.990 | 4.930 | 4.960 | 4.960 | 3,871,300 |
| 2023-10-19 | 4.980 | 5.050 | 4.950 | 4.970 | 4.970 | 3,689,800 |
| 2023-10-18 | 5.090 | 5.110 | 4.980 | 4.990 | 4.990 | 5,454,525 |
| 2023-10-17 | 5.110 | 5.130 | 5.090 | 5.090 | 5.090 | 2,033,100 |
| 2023-10-16 | 5.080 | 5.140 | 5.070 | 5.110 | 5.110 | 3,238,001 |
| 2023-10-13 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 4,155,800 |
| 2023-10-12 | 5.140 | 5.170 | 5.130 | 5.160 | 5.160 | 2,557,500 |
| 2023-10-11 | 5.130 | 5.160 | 5.120 | 5.140 | 5.140 | 2,973,800 |
| 2023-10-10 | 5.120 | 5.170 | 5.110 | 5.140 | 5.140 | 3,464,100 |
| 2023-10-09 | 5.250 | 5.250 | 5.130 | 5.140 | 5.140 | 6,438,100 |
| 2023-09-28 | 5.230 | 5.260 | 5.230 | 5.250 | 5.250 | 2,608,800 |
| 2023-09-27 | 5.250 | 5.270 | 5.220 | 5.230 | 5.230 | 3,149,855 |
| 2023-09-26 | 5.200 | 5.270 | 5.200 | 5.240 | 5.240 | 3,819,000 |
| 2023-09-25 | 5.220 | 5.260 | 5.200 | 5.220 | 5.220 | 3,059,200 |
| 2023-09-22 | 5.190 | 5.250 | 5.180 | 5.230 | 5.230 | 3,664,600 |
| 2023-09-21 | 5.230 | 5.250 | 5.190 | 5.190 | 5.190 | 3,854,100 |
| 2023-09-20 | 5.250 | 5.270 | 5.220 | 5.230 | 5.230 | 2,713,300 |
| 2023-09-19 | 5.250 | 5.290 | 5.240 | 5.250 | 5.250 | 4,726,800 |
| 2023-09-18 | 5.240 | 5.270 | 5.200 | 5.250 | 5.250 | 4,576,100 |
| 2023-09-15 | 5.260 | 5.290 | 5.230 | 5.250 | 5.250 | 4,936,700 |
| 2023-09-14 | 5.260 | 5.280 | 5.230 | 5.270 | 5.270 | 5,540,400 |
| 2023-09-13 | 5.230 | 5.270 | 5.200 | 5.260 | 5.260 | 7,055,700 |
| 2023-09-12 | 5.210 | 5.250 | 5.180 | 5.220 | 5.220 | 5,649,100 |
| 2023-09-11 | 5.160 | 5.230 | 5.140 | 5.220 | 5.220 | 6,501,000 |
| 2023-09-08 | 5.150 | 5.180 | 5.130 | 5.160 | 5.160 | 6,048,800 |
| 2023-09-07 | 5.180 | 5.190 | 5.140 | 5.150 | 5.150 | 6,417,500 |
| 2023-09-06 | 5.190 | 5.200 | 5.160 | 5.190 | 5.190 | 4,885,400 |
| 2023-09-05 | 5.250 | 5.250 | 5.190 | 5.210 | 5.210 | 6,705,100 |
| 2023-09-04 | 5.210 | 5.260 | 5.180 | 5.260 | 5.260 | 7,738,900 |
| 2023-09-01 | 5.180 | 5.200 | 5.150 | 5.200 | 5.200 | 7,074,800 |
| 2023-08-31 | 5.280 | 5.280 | 5.150 | 5.170 | 5.170 | 13,248,900 |
| 2023-08-30 | 5.490 | 5.500 | 5.260 | 5.270 | 5.270 | 22,599,500 |
| 2023-08-29 | 5.550 | 5.600 | 5.460 | 5.510 | 5.510 | 14,555,313 |
| 2023-08-28 | 5.720 | 5.770 | 5.520 | 5.560 | 5.560 | 17,355,300 |
| 2023-08-25 | 5.470 | 5.690 | 5.440 | 5.540 | 5.540 | 20,896,213 |
| 2023-08-24 | 5.460 | 5.510 | 5.390 | 5.470 | 5.470 | 8,199,700 |
| 2023-08-23 | 5.500 | 5.580 | 5.460 | 5.530 | 5.530 | 10,078,500 |
| 2023-08-22 | 5.530 | 5.550 | 5.390 | 5.490 | 5.490 | 8,371,800 |
| 2023-08-21 | 5.430 | 5.600 | 5.430 | 5.530 | 5.530 | 11,497,900 |
| 2023-08-18 | 5.380 | 5.500 | 5.370 | 5.440 | 5.440 | 6,088,800 |
| 2023-08-17 | 5.310 | 5.410 | 5.280 | 5.410 | 5.410 | 4,417,200 |
| 2023-08-16 | 5.340 | 5.360 | 5.300 | 5.320 | 5.320 | 2,954,800 |
| 2023-08-15 | 5.380 | 5.390 | 5.300 | 5.360 | 5.360 | 3,115,600 |
| 2023-08-14 | 5.280 | 5.400 | 5.280 | 5.360 | 5.360 | 5,108,826 |
| 2023-08-11 | 5.460 | 5.460 | 5.330 | 5.330 | 5.330 | 6,065,900 |
| 2023-08-10 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 4,044,600 |
| 2023-08-09 | 5.410 | 5.480 | 5.380 | 5.390 | 5.390 | 5,044,000 |
| 2023-08-08 | 5.430 | 5.440 | 5.390 | 5.410 | 5.410 | 2,879,750 |
| 2023-08-07 | 5.470 | 5.490 | 5.410 | 5.420 | 5.420 | 4,494,300 |
| 2023-08-04 | 5.550 | 5.570 | 5.480 | 5.490 | 5.490 | 3,393,000 |
| 2023-08-03 | 5.530 | 5.540 | 5.480 | 5.540 | 5.540 | 3,577,400 |
| 2023-08-02 | 5.580 | 5.580 | 5.520 | 5.540 | 5.540 | 3,640,200 |
| 2023-08-01 | 5.540 | 5.580 | 5.530 | 5.580 | 5.580 | 5,723,500 |
| 2023-07-31 | 5.540 | 5.540 | 5.490 | 5.530 | 5.530 | 5,576,900 |
| 2023-07-28 | 5.470 | 5.530 | 5.460 | 5.520 | 5.520 | 4,431,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0560 CNY |
| 2022-07-05 | 0.1020 CNY |
| 2021-07-06 | 0.0910 CNY |
| 2020-07-08 | 0.0900 CNY |
| 2019-05-24 | 0.1140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.